Want to see CG full AI Analyst Report?
Carlyle Group (CG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 40.41 | 40.48 | 39.70 | 40.18 | 40.18 | -0.96% | 2,635,244 | 0.74 |
| Oct 29, 2026 | 39.51 | 40.69 | 39.49 | 40.57 | 40.57 | +3.87% | 2,720,088 | 0.75 |
| Oct 28, 2026 | 38.50 | 39.10 | 38.26 | 39.06 | 39.06 | +1.38% | 1,998,982 | 0.55 |
| Oct 27, 2026 | 39.16 | 39.25 | 38.50 | 38.53 | 38.53 | -0.57% | 2,239,604 | 0.62 |
| Oct 26, 2026 | 38.75 | 39.17 | 38.57 | 38.75 | 38.75 | +0.41% | 2,679,579 | 0.74 |
| Oct 23, 2026 | 38.99 | 39.14 | 38.35 | 38.59 | 38.59 | -1.56% | 2,498,679 | 0.68 |
| Oct 22, 2026 | 36.73 | 39.30 | 36.59 | 39.20 | 39.20 | +5.18% | 4,574,711 | 1.26 |
| Oct 21, 2026 | 37.76 | 38.04 | 36.97 | 37.27 | 37.27 | -0.11% | 2,543,573 | 0.70 |
| Oct 20, 2026 | 36.31 | 37.81 | 36.31 | 37.31 | 37.31 | +2.05% | 2,993,168 | 0.82 |
| Oct 19, 2026 | 36.54 | 36.74 | 36.15 | 36.56 | 36.56 | +0.49% | 2,022,896 | 0.56 |
| Oct 16, 2026 | 37.13 | 37.58 | 36.22 | 36.38 | 36.38 | -1.17% | 3,018,680 | 0.83 |
| Oct 15, 2026 | 35.77 | 37.01 | 35.47 | 36.81 | 36.81 | +2.91% | 4,630,498 | 1.29 |
| Oct 14, 2026 | 36.72 | 36.98 | 35.41 | 35.77 | 35.77 | -3.95% | 4,399,693 | 1.24 |
| Oct 13, 2026 | 38.39 | 38.50 | 37.05 | 37.24 | 37.24 | -2.64% | 4,975,895 | 1.42 |
| Oct 12, 2026 | 38.27 | 38.66 | 38.01 | 38.25 | 38.25 | -0.44% | 2,589,756 | 0.73 |
| Oct 09, 2026 | 38.61 | 38.90 | 38.09 | 38.42 | 38.42 | +0.08% | 2,176,719 | 0.62 |
| Oct 08, 2026 | 37.30 | 38.70 | 37.08 | 38.39 | 38.39 | +1.56% | 4,628,988 | 1.32 |
| Oct 07, 2026 | 38.06 | 38.36 | 37.50 | 37.80 | 37.80 | -2.78% | 3,823,811 | 1.10 |
| Oct 06, 2026 | 39.32 | 39.68 | 38.86 | 38.88 | 38.88 | -1.12% | 3,030,891 | 0.88 |
| Oct 05, 2026 | 39.73 | 39.98 | 39.07 | 39.32 | 39.32 | -1.26% | 3,647,770 | 1.06 |
| Oct 02, 2026 | 40.90 | 41.74 | 39.66 | 39.82 | 39.82 | -1.41% | 3,466,054 | 1.01 |
| Oct 01, 2026 | 39.66 | 40.93 | 39.39 | 40.39 | 40.39 | +1.84% | 3,839,736 | 1.12 |
| Sep 30, 2026 | 40.00 | 40.20 | 39.40 | 39.66 | 39.66 | -0.05% | 3,715,934 | 1.11 |
| Sep 29, 2026 | 39.84 | 39.94 | 39.08 | 39.68 | 39.68 | +0.40% | 3,217,571 | 0.96 |
| Sep 28, 2026 | 39.68 | 39.72 | 38.72 | 39.52 | 39.52 | -1.27% | 2,679,253 | 0.80 |
| Sep 25, 2026 | 39.88 | 40.22 | 39.41 | 40.03 | 40.03 | +1.55% | 2,039,910 | 0.60 |
| Sep 24, 2026 | 40.16 | 40.51 | 38.76 | 39.42 | 39.42 | -1.25% | 2,883,025 | 0.83 |
| Sep 23, 2026 | 39.83 | 40.67 | 39.83 | 39.92 | 39.92 | -0.77% | 2,621,162 | 0.74 |
| Sep 22, 2026 | 41.42 | 41.44 | 40.09 | 40.23 | 40.23 | -1.54% | 3,963,463 | 1.13 |
| Sep 21, 2026 | 40.61 | 41.20 | 40.10 | 40.86 | 40.86 | +1.90% | 2,837,364 | 0.78 |
| Sep 18, 2026 | 40.08 | 40.58 | 39.55 | 40.10 | 40.10 | -0.17% | 6,404,666 | 1.77 |
| Sep 17, 2026 | 41.08 | 41.30 | 40.10 | 40.17 | 40.17 | +0.40% | 4,927,937 | 1.38 |
| Sep 16, 2026 | 41.64 | 41.83 | 39.16 | 40.01 | 40.01 | -3.40% | 4,199,420 | 1.20 |
| Sep 15, 2026 | 41.50 | 41.75 | 40.72 | 41.42 | 41.42 | -0.96% | 4,185,117 | 1.20 |
| Sep 14, 2026 | 41.97 | 42.81 | 41.21 | 41.82 | 41.82 | -1.23% | 3,168,849 | 0.91 |
| Sep 11, 2026 | 43.71 | 43.77 | 42.33 | 42.34 | 42.34 | -1.69% | 4,251,784 | 1.23 |
| Sep 10, 2026 | 43.57 | 43.87 | 42.95 | 43.07 | 43.07 | -2.36% | 2,756,934 | 0.80 |
| Sep 09, 2026 | 45.91 | 46.20 | 44.10 | 44.11 | 44.11 | -4.00% | 3,290,228 | 0.96 |
| Sep 08, 2026 | 46.80 | 47.13 | 45.88 | 45.95 | 45.95 | -2.17% | 2,051,483 | 0.60 |
| Sep 07, 2026 | 46.90 | 47.61 | 46.50 | 46.97 | 46.97 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 46.90 | 47.61 | 46.50 | 46.97 | 46.97 | -1.63% | 1,939,458 | 0.55 |
| Sep 03, 2026 | 47.65 | 48.86 | 46.97 | 47.75 | 47.75 | +1.29% | 3,147,892 | 0.90 |
| Sep 02, 2026 | 46.54 | 47.74 | 46.22 | 47.14 | 47.14 | +1.29% | 3,154,483 | 0.89 |
| Sep 01, 2026 | 47.40 | 47.91 | 46.14 | 46.54 | 46.54 | -3.82% | 3,031,450 | 0.85 |
| Aug 31, 2026 | 48.81 | 48.87 | 48.34 | 48.39 | 48.39 | -1.43% | 2,513,049 | 0.69 |
| Aug 28, 2026 | 49.64 | 50.00 | 48.98 | 49.09 | 49.09 | -0.30% | 1,881,190 | 0.52 |
| Aug 27, 2026 | 49.07 | 50.32 | 48.95 | 49.24 | 49.24 | +0.51% | 2,443,738 | 0.67 |
| Aug 26, 2026 | 48.96 | 49.68 | 48.59 | 48.99 | 48.99 | +0.14% | 3,469,739 | 0.95 |
| Aug 25, 2026 | 49.26 | 49.36 | 48.36 | 48.92 | 48.92 | -0.45% | 3,464,336 | 0.95 |
| Aug 24, 2026 | 49.26 | 49.53 | 48.60 | 49.14 | 49.14 | -0.47% | 3,189,855 | 0.88 |